Masimo Corporation (LON:0JZ2)
London · Delayed Price · Currency is GBP · Price in USD 152.08
+5.31 (3.62%)
Jan 22, 2026, 8:56 AM GMT
Masimo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 146.00 | 152.08 | 146.00 | 152.08 | 152.08 | 3.62% | 2 |
| Jan 21, 2026 | 143.27 | 146.77 | 142.92 | 146.77 | 146.77 | 3.13% | 14 |
| Jan 20, 2026 | 138.93 | 143.01 | 136.07 | 142.31 | 142.31 | -0.25% | 71 |
| Jan 16, 2026 | 142.67 | 142.67 | 142.67 | 142.67 | 142.67 | 0.68% | 5 |
| Jan 15, 2026 | 139.01 | 143.83 | 138.07 | 141.71 | 141.71 | 2.90% | 24 |
| Jan 14, 2026 | 130.00 | 137.72 | 130.00 | 137.72 | 137.72 | 5.19% | 25 |
| Jan 13, 2026 | 132.24 | 132.24 | 130.93 | 130.93 | 130.93 | -2.86% | 13 |
| Jan 12, 2026 | 138.85 | 140.02 | 134.78 | 134.78 | 134.78 | -2.51% | 116 |
| Jan 9, 2026 | 138.94 | 138.94 | 137.25 | 138.24 | 138.24 | 1.36% | 15 |
| Jan 8, 2026 | 135.34 | 137.06 | 135.34 | 136.38 | 136.38 | -0.74% | 14 |
| Jan 7, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 1.18% | 2 |
| Jan 6, 2026 | 135.64 | 137.21 | 135.64 | 135.80 | 135.80 | 3.50% | 4 |
| Jan 5, 2026 | 127.02 | 131.21 | 126.57 | 131.21 | 131.21 | 3.31% | 87 |
| Jan 2, 2026 | 129.60 | 129.60 | 126.91 | 127.00 | 127.00 | -2.62% | 54 |
| Dec 31, 2025 | 130.55 | 130.63 | 130.42 | 130.42 | 130.42 | -0.36% | 64 |
| Dec 30, 2025 | 130.89 | 130.89 | 130.89 | 130.89 | 130.89 | -0.17% | 1 |
| Dec 29, 2025 | 131.99 | 131.99 | 131.00 | 131.11 | 131.11 | -2.26% | 352 |
| Dec 24, 2025 | 133.68 | 134.15 | 133.68 | 134.15 | 134.15 | -0.11% | 3 |
| Dec 23, 2025 | 135.29 | 135.42 | 134.30 | 134.30 | 134.30 | -1.10% | 341 |
| Dec 22, 2025 | 134.00 | 136.70 | 134.00 | 135.80 | 135.80 | 2.57% | 6 |
| Dec 19, 2025 | 133.27 | 133.27 | 132.19 | 132.40 | 132.40 | -3.02% | 22 |
| Dec 18, 2025 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | 0.38% | 1 |
| Dec 17, 2025 | 134.25 | 136.00 | 134.25 | 136.00 | 136.00 | 2.04% | 5 |
| Dec 16, 2025 | 136.44 | 136.44 | 133.28 | 133.28 | 133.28 | -2.78% | 79 |
| Dec 15, 2025 | 142.00 | 142.00 | 137.00 | 137.09 | 137.09 | -2.37% | 13 |
| Dec 12, 2025 | 142.90 | 143.00 | 140.02 | 140.42 | 140.42 | 0.81% | 54 |
| Dec 11, 2025 | 138.84 | 139.29 | 138.84 | 139.29 | 139.29 | 0.22% | 5 |
| Dec 10, 2025 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | -0.73% | 3 |
| Dec 9, 2025 | 140.01 | 140.01 | 140.01 | 140.01 | 140.01 | 0.01% | 3 |
| Dec 8, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.07% | 4 |
| Dec 5, 2025 | 143.40 | 143.40 | 142.96 | 142.96 | 142.96 | 4.45% | 4 |
| Dec 4, 2025 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | -0.73% | 3 |
| Dec 3, 2025 | 144.00 | 145.36 | 137.87 | 137.87 | 137.87 | -4.14% | 3,897 |
| Dec 1, 2025 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | 0.07% | - |
| Nov 28, 2025 | 142.22 | 146.00 | 142.22 | 143.73 | 143.73 | -0.97% | 22 |
| Nov 26, 2025 | 145.14 | 145.14 | 145.14 | 145.14 | 145.14 | -1.12% | 13 |
| Nov 25, 2025 | 148.44 | 148.44 | 146.79 | 146.79 | 146.79 | -0.22% | 17 |
| Nov 24, 2025 | 149.27 | 149.27 | 147.11 | 147.11 | 147.11 | 1.40% | 24 |
| Nov 21, 2025 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | 2.35% | 2 |
| Nov 19, 2025 | 145.00 | 145.00 | 141.75 | 141.75 | 141.75 | -1.49% | 1 |
| Nov 18, 2025 | 145.57 | 145.57 | 143.89 | 143.89 | 143.89 | -3.36% | 8 |
| Nov 17, 2025 | 156.00 | 156.00 | 148.90 | 148.90 | 148.90 | -1.71% | 150 |
| Nov 14, 2025 | 151.87 | 151.87 | 151.26 | 151.49 | 151.49 | 0.37% | 9 |
| Nov 12, 2025 | 146.33 | 150.93 | 146.33 | 150.93 | 150.93 | 0.16% | 1,215 |
| Nov 11, 2025 | 144.33 | 150.68 | 144.33 | 150.68 | 150.68 | 3.78% | 26 |
| Nov 10, 2025 | 144.58 | 145.19 | 144.58 | 145.19 | 145.19 | 0.14% | 11 |
| Nov 7, 2025 | 145.03 | 145.03 | 144.00 | 144.98 | 144.98 | 3.15% | 109 |
| Nov 6, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | -0.46% | 315 |
| Nov 5, 2025 | 150.98 | 156.00 | 139.00 | 141.21 | 141.21 | -5.11% | 459 |
| Nov 4, 2025 | 145.62 | 149.18 | 145.62 | 148.81 | 148.81 | 5.26% | 62 |